Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426C00040000 | 2024-04-19 2:06PM EDT | 2024-04-26 | 0.31 | 0.25 | 0.35 | -0.44 | -58.67% | 3 | 6 | 26.27% |
| BAX240517C00040000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 1.54 | 1.20 | 1.35 | +0.24 | +18.46% | 1 | 2,397 | 36.48% |
| BAX240621C00040000 | 2024-04-19 11:49AM EDT | 2024-06-21 | 1.90 | 1.70 | 1.80 | +0.02 | +1.06% | 5 | 854 | 31.20% |
| BAX240816C00040000 | 2024-04-17 10:26AM EDT | 2024-08-16 | 2.75 | 2.55 | 2.65 | 0.00 | - | 3 | 244 | 32.15% |
| BAX250117C00040000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | 0.00 | - | 2 | 990 | 32.63% |
| BAX260116C00040000 | 2024-04-12 12:59PM EDT | 2026-01-16 | 7.30 | 6.00 | 6.70 | 0.00 | - | 5 | 40 | 33.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426P00040000 | 2024-04-19 11:07AM EDT | 2024-04-26 | 0.65 | 0.75 | 0.85 | -0.01 | -1.52% | 9 | 4 | 24.81% |
| BAX240503P00040000 | 2024-04-10 11:41AM EDT | 2024-05-03 | 0.60 | 1.40 | 2.40 | 0.00 | - | 1 | 49 | 52.25% |
| BAX240510P00040000 | 2024-04-05 9:46AM EDT | 2024-05-10 | 0.57 | 1.50 | 1.65 | 0.00 | - | 5 | 5 | 36.04% |
| BAX240517P00040000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 1.57 | 1.60 | 1.70 | -0.15 | -8.72% | 16 | 2,900 | 32.32% |
| BAX240524P00040000 | 2024-04-18 12:06PM EDT | 2024-05-24 | 1.93 | 1.80 | 1.95 | 0.00 | - | 1 | 13 | 34.08% |
| BAX240621P00040000 | 2024-04-19 2:39PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.25 | -0.02 | -0.90% | 11 | 1,635 | 29.98% |
| BAX240816P00040000 | 2024-04-16 11:01AM EDT | 2024-08-16 | 2.85 | 2.70 | 2.85 | 0.00 | - | 3 | 202 | 28.50% |
| BAX241115P00040000 | 2024-04-12 2:30PM EDT | 2024-11-15 | 3.18 | 3.40 | 3.60 | 0.00 | - | 27 | 134 | 27.74% |
| BAX250117P00040000 | 2024-04-17 10:45AM EDT | 2025-01-17 | 3.96 | 3.80 | 4.00 | 0.00 | - | 2 | 949 | 27.27% |
| BAX260116P00040000 | 2024-04-17 10:45AM EDT | 2026-01-16 | 5.46 | 3.60 | 5.80 | 0.00 | - | 2 | 60 | 26.56% |
© 2024 Yahoo. All rights reserved.